loading

Ishares International Equity Factor Etf Stock (INTF) Price History

The historical daily chart and data for Ishares International Equity Factor Etf stock (INTF), show that the latest closing stock price as of December 24, 2024, is $28.77.
  • Ishares International Equity Factor Etf all-time high stock price is $31.83, occurred on September 26, 2024.
  • The lowest Ishares International Equity Factor Etf stock price recorded was $17.29 on March 23, 2020. Since then, Ishares International Equity Factor Etf's stock price has risen over 66.40% to $28.77 now.
  • The 52-week high stock price for INTF is $31.83, representing a 10.64% increase from the current share price, occurred on September 26, 2024.
  • The 52-week low stock price for INTF is $27.14, indicating a -5.65% decrease from the current share price, occurred on January 17, 2024.
  • The closing price of Ishares International Equity Factor Etf (INTF) stock in the beginning of 2023 was $28.94. The stock closed the year at $24.60, a loss of over -14.99% for the year.
The table below shows more information about INTF historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $28.81 $28.62 $0.19 210,392.0 +0.21%
Dec 23, 2024 $28.72 $28.46 $0.2616 177,235.0 +0.53%
Dec 20, 2024 $28.73 $28.25 $0.48 183,452.0 -0.10%
Dec 19, 2024 $28.80 $28.58 $0.2206 218,457.0 -0.29%
Dec 18, 2024 $29.37 $28.60 $0.77 124,877.0 -2.22%
Dec 17, 2024 $29.42 $29.30 $0.1149 89,268.0 -1.74%
Dec 16, 2024 $29.97 $29.83 $0.1397 303,196.0 -0.57%
Dec 13, 2024 $30.11 $29.93 $0.175 96,935.0 -0.15%
Dec 12, 2024 $30.30 $30.05 $0.255 75,050.0 -1.07%
Dec 11, 2024 $30.40 $30.28 $0.1206 135,719.0 +0.50%
Dec 10, 2024 $30.35 $30.21 $0.1399 257,029.0 -0.65%
Dec 09, 2024 $30.61 $30.42 $0.1905 205,506.0 +0.04%
Dec 06, 2024 $30.53 $30.35 $0.1772 191,424.0 -0.10%
Dec 05, 2024 $30.51 $30.35 $0.1599 105,832.0 +0.87%
Dec 04, 2024 $30.30 $30.17 $0.1344 74,087.0 -0.20%
Dec 03, 2024 $30.31 $30.15 $0.1593 196,861.0 +0.70%
Dec 02, 2024 $30.07 $29.77 $0.3048 86,078.0 +0.38%
Nov 29, 2024 $29.92 $29.68 $0.2358 46,398.0 +1.44%
Nov 27, 2024 $29.57 $29.45 $0.12 107,732.0 +0.44%
Nov 26, 2024 $29.45 $29.27 $0.18 122,939.0 -0.68%

Ishares International Equity Factor Etf Stock (INTF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares International Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares International Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares International Equity Factor Etf Stock (INTF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.61 $28.25 $2.36 2,731,398.0 -3.83%
Nov, 2024 $30.42 $29.12 $1.30 2,480,898.0 +0.46%
Oct, 2024 $31.47 $29.60 $1.87 2,309,195.0 -5.25%
Sep, 2024 $31.83 $29.79 $2.04 1,725,818.0 +0.92%
Aug, 2024 $31.18 $27.66 $3.52 1,949,152.0 +3.33%
Jul, 2024 $30.65 $29.25 $1.40 1,316,087.0 +3.11%
Jun, 2024 $30.78 $28.80 $1.98 3,865,103.0 -4.48%
May, 2024 $30.67 $28.83 $1.84 2,034,757.0 +5.63%
Apr, 2024 $29.93 $28.51 $1.42 2,822,737.0 -2.92%
Mar, 2024 $29.88 $28.89 $0.9931 4,343,040.0 +3.29%
Feb, 2024 $28.98 $27.70 $1.28 2,009,901.0 +2.52%
Jan, 2024 $28.50 $27.14 $1.36 1,390,833.0 +0.54%

Ishares International Equity Factor Etf Stock (INTF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $28.12 $26.93 $1.19 1,926,495.0 +3.81%
Nov, 2023 $27.09 $25.04 $2.05 2,359,405.0 +7.78%
Oct, 2023 $26.10 $24.60 $1.50 4,940,620.0 -3.09%
Sep, 2023 $27.00 $25.57 $1.43 1,576,539.0 -3.11%
Aug, 2023 $27.50 $25.94 $1.56 2,650,615.0 -3.51%
Jul, 2023 $27.78 $25.91 $1.87 1,901,423.0 +3.13%
Jun, 2023 $27.23 $26.05 $1.18 1,987,479.0 +3.19%
May, 2023 $27.30 $25.82 $1.48 1,837,641.0 -4.24%
Apr, 2023 $27.28 $26.41 $0.8667 2,757,302.0 +2.42%
Mar, 2023 $26.54 $24.55 $1.99 3,928,786.0 +2.24%
Feb, 2023 $27.03 $25.66 $1.37 2,745,127.0 -2.89%
Jan, 2023 $26.73 $24.61 $2.12 3,752,067.0 +8.45%

Ishares International Equity Factor Etf Stock (INTF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $25.57 $24.29 $1.29 4,598,254.0 -1.99%
Nov, 2022 $25.19 $21.76 $3.43 4,201,151.0 +12.91%
Oct, 2022 $22.57 $20.47 $2.10 7,848,359.0 +6.16%
Sep, 2022 $23.88 $20.76 $3.12 7,931,236.0 -9.66%
Aug, 2022 $25.02 $23.16 $1.86 4,729,687.0 -5.89%
Jul, 2022 $24.68 $22.37 $2.31 5,097,964.0 +4.67%
Jun, 2022 $26.69 $23.10 $3.59 7,258,518.0 -11.07%
May, 2022 $26.61 $24.66 $1.95 6,531,128.0 +1.89%
Apr, 2022 $28.00 $25.65 $2.35 2,859,482.0 -6.14%
Mar, 2022 $28.35 $25.37 $2.98 2,858,725.0 +0.99%
Feb, 2022 $28.87 $26.46 $2.41 2,204,589.0 -1.76%
Jan, 2022 $29.55 $27.07 $2.48 3,068,412.0 -3.23%
exchange_traded_fund VTV
$171.00
price up icon 0.96%
exchange_traded_fund VUG
$426.16
price up icon 1.35%
exchange_traded_fund IJH
$62.99
price up icon 0.77%
exchange_traded_fund EFA
$75.86
price up icon 0.36%
exchange_traded_fund IWF
$416.61
price up icon 1.83%
exchange_traded_fund QQQ
$529.97
price up icon 1.36%
Cap:     |  Volume (24h):